Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 81.40 82.33 80.93 81.94 1,973,064 +1.04(+1.29%)
Mar 26, 2024 81.10 81.62 80.79 80.90 2,017,430 +0.02(+0.02%)
Mar 25, 2024 81.75 81.97 80.58 80.88 2,452,403 -0.71(-0.87%)
Mar 22, 2024 81.61 81.69 81.35 81.59 2,002,172 -0.05(-0.06%)
Mar 21, 2024 81.20 81.78 80.64 81.64 2,287,928 +0.47(+0.58%)
Mar 20, 2024 81.21 81.66 80.44 81.17 1,748,158 -0.16(-0.20%)
Mar 19, 2024 81.00 81.64 80.85 81.33 2,550,238 +0.67(+0.83%)
Mar 18, 2024 81.01 81.42 80.55 80.66 3,286,909 -0.26(-0.32%)
Mar 15, 2024 79.73 80.94 79.69 80.92 5,421,164 +0.89(+1.11%)
Mar 14, 2024 80.41 80.55 79.67 80.03 2,655,822 -0.49(-0.61%)
Mar 13, 2024 80.25 80.89 80.09 80.52 2,225,935 +0.39(+0.49%)
Mar 12, 2024 80.04 80.47 79.89 80.13 1,819,607 +0.11(+0.14%)
Mar 11, 2024 80.00 80.50 79.86 80.02 2,435,253 -0.54(-0.67%)
Mar 08, 2024 79.50 80.79 79.50 80.56 2,715,870 +0.69(+0.86%)
Mar 07, 2024 79.60 79.91 79.17 79.87 2,846,728 +0.70(+0.88%)
Mar 06, 2024 79.78 80.46 79.03 79.17 2,655,535 -0.41(-0.52%)
Mar 05, 2024 79.85 80.27 79.39 79.58 2,227,694 +0.07(+0.09%)
Mar 04, 2024 79.52 79.94 79.30 79.51 2,310,672 -0.45(-0.56%)
Mar 01, 2024 80.81 80.83 79.64 79.96 2,209,181 -1.01(-1.25%)
Feb 29, 2024 80.72 81.33 80.43 80.97 3,926,650 +0.30(+0.37%)
Feb 28, 2024 81.22 81.57 80.52 80.67 2,215,541 -0.47(-0.58%)
Feb 27, 2024 80.78 81.34 80.61 81.14 2,340,898 +0.30(+0.37%)
Feb 26, 2024 80.82 81.41 80.48 80.84 2,586,666 +0.02(+0.02%)
Feb 23, 2024 80.62 81.37 80.19 80.82 3,057,216 +0.38(+0.47%)
Feb 22, 2024 79.41 80.57 78.97 80.44 3,334,165 +0.76(+0.95%)
Feb 21, 2024 79.34 80.19 79.34 79.68 3,094,767 +0.61(+0.77%)
Feb 20, 2024 79.64 80.40 78.94 79.07 2,731,624 -0.43(-0.54%)
Feb 16, 2024 79.31 80.01 78.95 79.50 2,168,062 +0.12(+0.15%)
Feb 15, 2024 79.09 79.54 78.75 79.38 3,363,516 +0.38(+0.48%)
Feb 14, 2024 79.17 79.45 78.53 79.00 2,282,208 -0.14(-0.18%)
Feb 13, 2024 79.91 80.82 78.36 79.14 2,355,591 -0.90(-1.12%)
Feb 12, 2024 79.67 80.15 79.50 80.04 2,288,457 +0.49(+0.62%)
Feb 09, 2024 79.33 79.63 79.02 79.55 2,198,529 +0.23(+0.29%)
Feb 08, 2024 79.75 79.78 78.75 79.32 4,603,561 -0.35(-0.44%)
Feb 07, 2024 80.27 80.45 79.50 79.67 3,461,582 -0.74(-0.92%)
Feb 06, 2024 80.74 81.20 80.31 80.41 2,493,380 -0.43(-0.53%)
Feb 05, 2024 80.98 81.48 80.28 80.84 4,134,696 -0.64(-0.79%)
Feb 02, 2024 82.50 82.89 81.45 81.48 3,831,408 -0.88(-1.07%)
Feb 01, 2024 80.79 82.55 80.64 82.36 4,367,634 +1.43(+1.77%)
Jan 31, 2024 80.82 81.47 80.05 80.93 7,354,241 +0.11(+0.14%)
Jan 30, 2024 75.55 80.97 75.36 80.82 7,407,844 +5.65(+7.52%)
Jan 29, 2024 75.13 75.37 74.89 75.17 3,720,107 +0.02(+0.03%)
Jan 26, 2024 75.41 75.64 74.94 75.15 3,096,867 -0.12(-0.16%)
Jan 25, 2024 75.94 75.94 74.89 75.27 3,187,155 +0.28(+0.37%)
Jan 24, 2024 76.00 76.08 74.59 74.99 4,243,256 -0.53(-0.70%)
Jan 23, 2024 75.84 76.32 75.50 75.52 3,391,193 -0.09(-0.12%)
Jan 22, 2024 75.39 76.06 75.08 75.61 2,772,471 +0.40(+0.53%)
Jan 19, 2024 75.43 75.52 74.64 75.21 2,948,246 +0.01(+0.01%)
Jan 18, 2024 74.69 75.40 74.33 75.20 2,926,374 +0.53(+0.71%)
Jan 17, 2024 74.61 75.51 74.55 74.67 2,368,270 -0.23(-0.31%)
Jan 16, 2024 75.53 75.66 74.75 74.90 2,428,681 -0.85(-1.12%)
Jan 12, 2024 75.72 75.98 75.25 75.75 2,862,344 +0.30(+0.40%)
Jan 11, 2024 75.00 75.51 74.81 75.45 2,458,870 +0.42(+0.56%)
Jan 10, 2024 75.41 75.98 75.02 75.03 3,392,325 -0.55(-0.73%)
Jan 09, 2024 75.09 75.67 75.00 75.58 2,074,640 -0.03(-0.04%)
Jan 08, 2024 75.56 75.97 74.83 75.61 3,047,344 -0.04(-0.05%)
Jan 05, 2024 75.19 76.00 74.75 75.65 2,740,126 +0.53(+0.71%)
Jan 04, 2024 74.76 75.45 74.44 75.12 3,639,080 +0.64(+0.86%)
Jan 03, 2024 74.50 75.26 73.94 74.48 3,792,220 +0.56(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.